Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 177.53 | 177.53 | 177.53 | 0 | -0.17(-0.10%) | |
Aug 30, 2018 | 177.99 | 179.45 | 176.31 | 177.70 | 145,469 | -1.20(-0.67%) |
Aug 29, 2018 | 178.92 | 180.17 | 176.61 | 178.90 | 120,563 | +1.14(+0.64%) |
Aug 28, 2018 | 179.32 | 182.31 | 175.68 | 177.76 | 261,300 | -0.53(-0.30%) |
Aug 27, 2018 | 173.83 | 181.37 | 173.00 | 178.29 | 338,750 | +6.66(+3.88%) |
Aug 24, 2018 | 167.21 | 172.91 | 167.21 | 171.63 | 143,000 | +4.43(+2.65%) |
Aug 23, 2018 | 168.98 | 171.34 | 167.03 | 167.20 | 224,474 | -0.77(-0.46%) |
Aug 22, 2018 | 162.26 | 169.48 | 162.26 | 167.97 | 180,354 | +4.64(+2.84%) |
Aug 21, 2018 | 159.32 | 165.93 | 156.93 | 163.33 | 314,852 | +3.02(+1.88%) |
Aug 20, 2018 | 158.16 | 161.33 | 156.96 | 160.31 | 202,535 | +2.99(+1.90%) |
Aug 17, 2018 | 157.56 | 161.88 | 155.52 | 157.32 | 135,000 | +0.19(+0.12%) |
Aug 16, 2018 | 157.38 | 160.80 | 155.01 | 157.13 | 331,308 | -0.55(-0.35%) |
Aug 15, 2018 | 162.31 | 163.37 | 156.68 | 157.68 | 451,775 | -6.32(-3.85%) |
Aug 14, 2018 | 158.14 | 164.56 | 158.14 | 164.00 | 278,797 | +4.97(+3.13%) |
Aug 13, 2018 | 163.10 | 164.76 | 155.51 | 159.03 | 284,488 | -6.25(-3.78%) |
Aug 10, 2018 | 171.68 | 173.12 | 161.63 | 165.28 | 384,800 | -6.92(-4.02%) |
Aug 09, 2018 | 170.22 | 177.16 | 170.22 | 172.20 | 277,041 | +0.64(+0.37%) |
Aug 08, 2018 | 177.00 | 177.13 | 170.52 | 171.56 | 334,932 | -7.88(-4.39%) |
Aug 07, 2018 | 177.78 | 181.41 | 175.34 | 179.44 | 273,162 | +2.70(+1.53%) |
Aug 06, 2018 | 173.90 | 177.72 | 170.06 | 176.74 | 521,031 | +1.72(+0.98%) |
Aug 03, 2018 | 178.77 | 179.76 | 168.67 | 175.02 | 416,600 | -3.12(-1.75%) |
Aug 02, 2018 | 178.59 | 183.86 | 176.00 | 178.14 | 328,696 | -3.60(-1.98%) |
Aug 01, 2018 | 189.00 | 194.56 | 180.66 | 181.74 | 548,832 | -7.92(-4.18%) |
Jul 31, 2018 | 177.03 | 190.00 | 174.96 | 189.66 | 510,471 | +12.63(+7.13%) |
Jul 30, 2018 | 166.62 | 182.96 | 165.17 | 177.03 | 386,721 | +10.51(+6.31%) |
Jul 27, 2018 | 172.90 | 174.58 | 164.70 | 166.52 | 302,900 | -6.60(-3.81%) |
Jul 26, 2018 | 176.00 | 171.74 | 173.12 | 184,937 | -2.99(-1.70%) | |
Jul 25, 2018 | 176.42 | 177.19 | 174.50 | 176.11 | 268,236 | -0.26(-0.15%) |
Jul 24, 2018 | 178.00 | 178.00 | 174.08 | 176.37 | 299,355 | +1.41(+0.81%) |
Jul 23, 2018 | 172.28 | 178.00 | 171.00 | 174.96 | 328,281 | +5.73(+3.39%) |
Jul 20, 2018 | 165.12 | 172.92 | 164.29 | 169.23 | 279,252 | +5.12(+3.12%) |
Jul 19, 2018 | 164.05 | 165.85 | 162.50 | 164.11 | 189,914 | -0.94(-0.57%) |
Jul 18, 2018 | 164.75 | 166.54 | 161.52 | 165.05 | 141,513 | +0.93(+0.57%) |
Jul 17, 2018 | 163.17 | 166.55 | 161.02 | 164.12 | 216,093 | +0.93(+0.57%) |
Jul 16, 2018 | 164.40 | 166.00 | 160.81 | 163.19 | 180,816 | -2.90(-1.75%) |
Jul 13, 2018 | 168.29 | 160.68 | 166.09 | 229,544 | +0.75(+0.45%) | |
Jul 12, 2018 | 163.78 | 165.89 | 162.00 | 165.34 | 175,243 | +2.46(+1.51%) |
Jul 11, 2018 | 163.35 | 163.67 | 159.10 | 162.88 | 172,529 | -0.75(-0.46%) |
Jul 10, 2018 | 170.00 | 170.00 | 161.70 | 163.63 | 282,438 | -6.31(-3.71%) |
Jul 09, 2018 | 169.31 | 173.00 | 168.52 | 169.94 | 181,719 | +0.97(+0.57%) |
Jul 06, 2018 | 156.60 | 172.05 | 156.02 | 168.97 | 488,281 | +11.22(+7.11%) |
Jul 05, 2018 | 154.13 | 158.30 | 151.43 | 157.75 | 283,669 | +5.13(+3.36%) |
Jul 03, 2018 | 152.62 | 152.62 | 152.62 | 0 | -2.42(-1.56%) | |
Jul 02, 2018 | 151.41 | 155.31 | 150.12 | 155.04 | 113,539 | +1.31(+0.85%) |
Jun 29, 2018 | 154.26 | 157.84 | 150.57 | 153.73 | 214,004 | -0.91(-0.59%) |
Jun 28, 2018 | 152.03 | 156.10 | 145.06 | 154.64 | 640,494 | +2.14(+1.40%) |
Jun 27, 2018 | 160.00 | 164.64 | 147.75 | 152.50 | 458,113 | -7.90(-4.93%) |
Jun 26, 2018 | 165.08 | 165.81 | 153.52 | 160.40 | 376,425 | -4.69(-2.84%) |
Jun 25, 2018 | 169.80 | 169.80 | 161.83 | 165.09 | 270,064 | -5.01(-2.95%) |
Jun 22, 2018 | 169.80 | 171.37 | 166.48 | 170.10 | 273,054 | +1.81(+1.08%) |
Jun 21, 2018 | 169.28 | 170.88 | 167.20 | 168.29 | 265,037 | -1.96(-1.15%) |
Jun 20, 2018 | 168.94 | 171.40 | 165.23 | 170.25 | 338,110 | +5.15(+3.12%) |
Jun 19, 2018 | 165.58 | 166.14 | 160.21 | 165.10 | 337,689 | -2.02(-1.21%) |
Jun 18, 2018 | 166.18 | 171.75 | 164.53 | 167.12 | 281,295 | -1.37(-0.81%) |
Jun 15, 2018 | 174.95 | 163.40 | 168.49 | 1,098,633 | -6.46(-3.69%) | |
Jun 14, 2018 | 178.81 | 185.41 | 170.63 | 174.95 | 815,767 | -1.28(-0.73%) |
Jun 13, 2018 | 200.63 | 202.87 | 176.12 | 176.23 | 822,835 | -22.42(-11.29%) |
Jun 12, 2018 | 203.01 | 207.78 | 198.35 | 198.65 | 294,812 | -1.33(-0.67%) |
Jun 11, 2018 | 218.11 | 218.74 | 199.16 | 199.98 | 389,359 | -16.79(-7.75%) |
Jun 08, 2018 | 210.10 | 220.10 | 210.10 | 216.77 | 256,198 | +3.34(+1.56%) |
Jun 07, 2018 | 214.38 | 214.38 | 204.45 | 213.43 | 342,954 | +3.53(+1.68%) |
Jun 06, 2018 | 205.00 | 219.19 | 204.21 | 209.90 | 443,347 | +5.37(+2.63%) |
Jun 05, 2018 | 200.00 | 204.80 | 198.26 | 204.53 | 247,632 | +4.93(+2.47%) |
Jun 04, 2018 | 205.00 | 206.72 | 196.43 | 199.60 | 244,927 | -4.45(-2.18%) |